Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Medical REIT Inc (NY: GMRE )

8.190 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.655 8.861 8.655 8.711 314,622 +0.08(+0.98%)
Apr 27, 2023 8.495 8.702 8.495 8.627 267,182 +0.18(+2.11%)
Apr 26, 2023 8.486 8.594 8.448 8.448 276,836 -0.11(-1.32%)
Apr 25, 2023 8.683 8.711 8.552 8.561 313,579 -0.22(-2.46%)
Apr 24, 2023 8.880 8.880 8.692 8.777 301,597 -0.01(-0.11%)
Apr 21, 2023 8.824 8.880 8.739 8.786 306,592 -0.02(-0.21%)
Apr 20, 2023 8.852 8.880 8.766 8.805 268,558 -0.08(-0.85%)
Apr 19, 2023 8.767 8.908 8.730 8.880 298,620 +0.06(+0.64%)
Apr 18, 2023 8.936 8.936 8.796 8.824 282,796 -0.09(-1.05%)
Apr 17, 2023 8.739 8.932 8.739 8.918 395,461 +0.23(+2.70%)
Apr 14, 2023 8.767 8.824 8.617 8.683 353,173 -0.06(-0.64%)
Apr 13, 2023 8.777 8.833 8.645 8.739 308,695 -0.02(-0.21%)
Apr 12, 2023 8.899 8.946 8.749 8.758 344,413 -0.04(-0.43%)
Apr 11, 2023 8.711 8.885 8.664 8.796 431,201 +0.13(+1.52%)
Apr 10, 2023 8.617 8.683 8.476 8.664 462,018 +0.04(+0.44%)
Apr 06, 2023 8.448 8.655 8.448 8.627 443,151 +0.23(+2.80%)
Apr 05, 2023 8.364 8.490 8.326 8.392 339,986 -0.02(-0.22%)
Apr 04, 2023 8.589 8.617 8.354 8.411 345,819 -0.11(-1.32%)
Apr 03, 2023 8.533 8.655 8.462 8.523 468,631 -0.03(-0.33%)
Mar 31, 2023 8.401 8.617 8.336 8.552 618,868 +0.19(+2.24%)
Mar 30, 2023 8.326 8.439 8.298 8.364 355,955 +0.10(+1.25%)
Mar 29, 2023 8.129 8.265 8.129 8.261 417,230 +0.16(+1.97%)
Mar 28, 2023 8.007 8.101 7.960 8.101 339,579 +0.01(+0.12%)
Mar 27, 2023 8.026 8.176 7.951 8.092 571,513 +0.16(+2.01%)
Mar 24, 2023 7.575 7.988 7.547 7.932 736,077 +0.28(+3.68%)
Mar 23, 2023 7.754 7.909 7.627 7.650 681,774 -0.10(-1.33%)
Mar 22, 2023 8.101 8.101 7.754 7.754 801,923 -0.35(-4.29%)
Mar 21, 2023 8.285 8.330 8.065 8.101 679,330 -0.05(-0.67%)
Mar 20, 2023 8.138 8.330 8.074 8.156 798,580 +0.07(+0.91%)
Mar 17, 2023 8.339 8.394 8.069 8.083 798,837 -0.33(-3.92%)
Mar 16, 2023 8.541 8.541 8.303 8.413 525,136 -0.23(-2.65%)
Mar 15, 2023 8.440 8.651 8.386 8.642 453,691 +0.06(+0.75%)
Mar 14, 2023 8.651 8.793 8.495 8.577 625,934 +0.11(+1.30%)
Mar 13, 2023 8.294 8.523 8.285 8.468 691,667 +0.04(+0.43%)
Mar 10, 2023 8.788 8.806 8.303 8.431 1,081,541 -0.40(-4.56%)
Mar 09, 2023 9.044 9.049 8.825 8.834 467,671 -0.21(-2.33%)
Mar 08, 2023 9.026 9.098 8.971 9.044 308,042 +0.05(+0.51%)
Mar 07, 2023 9.136 9.200 8.957 8.999 567,658 -0.15(-1.60%)
Mar 06, 2023 9.237 9.255 9.072 9.145 514,449 -0.12(-1.28%)
Mar 03, 2023 9.026 9.301 8.989 9.264 519,991 +0.27(+3.06%)
Mar 02, 2023 8.925 9.054 8.852 8.989 755,580 -0.01(-0.10%)
Mar 01, 2023 9.282 9.282 8.486 8.999 963,524 -0.21(-2.29%)
Feb 28, 2023 9.337 9.369 9.209 9.209 514,913 -0.16(-1.76%)
Feb 27, 2023 9.374 9.465 9.328 9.374 405,706 +0.12(+1.29%)
Feb 24, 2023 9.465 9.465 9.191 9.255 537,051 -0.34(-3.53%)
Feb 23, 2023 9.676 9.719 9.484 9.594 343,616 -0.01(-0.10%)
Feb 22, 2023 9.850 9.914 9.575 9.603 408,142 -0.21(-2.15%)
Feb 21, 2023 9.795 9.850 9.685 9.813 513,183 -0.03(-0.28%)
Feb 17, 2023 10.04 10.04 9.781 9.841 695,097 -0.10(-1.01%)
Feb 16, 2023 9.887 9.994 9.822 9.941 432,040 -0.05(-0.55%)
Feb 15, 2023 10.10 10.13 9.987 9.996 418,240 -0.16(-1.62%)
Feb 14, 2023 10.17 10.21 10.04 10.16 284,183 -0.01(-0.09%)
Feb 13, 2023 9.978 10.17 9.978 10.17 409,187 +0.22(+2.21%)
Feb 10, 2023 9.795 9.983 9.786 9.951 385,465 +0.12(+1.21%)
Feb 09, 2023 10.11 10.15 9.806 9.832 292,569 -0.23(-2.28%)
Feb 08, 2023 10.10 10.20 10.01 10.06 294,314 -0.07(-0.72%)
Feb 07, 2023 10.14 10.28 10.05 10.13 512,743 -0.10(-0.98%)
Feb 06, 2023 10.30 10.30 9.996 10.23 483,960 -0.11(-1.06%)
Feb 03, 2023 10.42 10.46 10.31 10.34 558,997 -0.20(-1.91%)
Feb 02, 2023 10.53 10.79 10.45 10.55 673,137 +0.16(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.